NYSE:HZO | Historical Stock Price | MARINEMAX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.37$2.97$6.43$13.94$30.23$65.551998-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.03$35.03650,400——
2020-12-30$35.57$35.57449,600——
2020-12-29$36.64$36.64529,600——
2020-12-28$39.34$39.34615,400——
2020-12-24$37.80$37.80150,400——
2020-12-23$37.23$37.23602,800——
2020-12-22$36.95$36.95257,600——
2020-12-21$35.53$35.53481,000——
2020-12-18$35.82$35.821,302,500——
2020-12-17$35.10$35.10343,500——
2020-12-16$34.68$34.68559,800——
2020-12-15$33.41$33.41529,300——
2020-12-14$30.99$30.99451,500——
2020-12-11$30.78$30.78278,500——
2020-12-10$31.22$31.22149,300——
2020-12-09$31.53$31.53485,800——
2020-12-08$31.94$31.94448,900——
2020-12-07$32.34$32.34480,000——
2020-12-04$31.46$31.46391,500——
2020-12-03$32.45$32.45201,000——
2020-12-02$31.94$31.94311,600——
2020-12-01$32.96$32.96320,900——
2020-11-30$32.84$32.84404,700——
2020-11-27$33.85$33.85135,900——
2020-11-25$33.64$33.64269,400——
2020-11-24$33.97$33.97394,500——
2020-11-23$33.77$33.77419,000——
2020-11-20$32.53$32.53572,700——
2020-11-19$33.54$33.54274,200——
2020-11-18$33.14$33.141,142,000——
2020-11-17$31.87$31.87230,800——
2020-11-16$31.30$31.30270,900——
2020-11-13$31.30$31.30219,000——
2020-11-12$30.07$30.07259,300——
2020-11-11$30.82$30.82227,400——
2020-11-10$29.03$29.03442,800——
2020-11-09$27.73$27.73956,400——
2020-11-06$33.02$33.02244,000——
2020-11-05$33.43$33.43308,600——
2020-11-04$31.70$31.70276,500——
2020-11-03$32.03$32.03267,100——
2020-11-02$29.66$29.66295,700——
2020-10-30$29.98$29.98402,500——
2020-10-29$29.96$29.96464,600——
2020-10-28$30.25$30.25801,100——
2020-10-27$26.93$26.93299,100——
2020-10-26$27.13$27.13252,900——
2020-10-23$28.08$28.08143,000——
2020-10-22$27.90$27.90385,900——
2020-10-21$29.50$29.50364,100——
2020-10-20$30.39$30.39245,100——
2020-10-19$29.39$29.39240,100——
2020-10-16$29.24$29.24207,200——
2020-10-15$29.08$29.08306,900——
2020-10-14$27.91$27.91253,100——
2020-10-13$28.53$28.53287,000——
2020-10-12$26.60$26.60227,600——
2020-10-09$25.76$25.76231,700——
2020-10-08$25.86$25.86257,600——
2020-10-07$26.25$26.25428,300——
2020-10-06$26.66$26.66475,800——
2020-10-05$26.78$26.78436,600——
2020-10-02$26.06$26.06357,600——
2020-10-01$26.46$26.46481,800——
2020-09-30$25.67$25.67251,600——
2020-09-29$25.55$25.55211,500——
2020-09-28$26.40$26.40212,400——
2020-09-25$25.06$25.06170,400——
2020-09-24$25.06$25.06274,200——
2020-09-23$24.85$24.85319,800——
2020-09-22$25.87$25.87196,100——
2020-09-21$25.02$25.02366,300——
2020-09-18$25.22$25.22843,600——
2020-09-17$24.29$24.29393,100——
2020-09-16$24.19$24.19353,300——
2020-09-15$26.50$26.50234,500——
2020-09-14$26.79$26.79278,600——
2020-09-11$26.18$26.18202,100——
2020-09-10$26.21$26.21280,500——
2020-09-09$26.50$26.50315,900——
2020-09-08$25.67$25.67441,500——
2020-09-04$25.84$25.84528,200——
2020-09-03$26.26$26.26502,200——
2020-09-02$29.39$29.39554,600——
2020-09-01$30.30$30.30338,100——
2020-08-31$29.41$29.41680,700——
2020-08-28$29.38$29.38450,700——
2020-08-27$29.79$29.79392,800——
2020-08-26$30.67$30.67392,700——
2020-08-25$30.55$30.55375,600——
2020-08-24$31.66$31.66326,400——
2020-08-21$31.60$31.60216,300——
2020-08-20$32.25$32.25227,200——
2020-08-19$33.02$33.02429,200——
2020-08-18$32.87$32.87473,300——
2020-08-17$33.56$33.56470,700——
2020-08-14$32.23$32.23417,500——
2020-08-13$31.62$31.62344,200——
2020-08-12$30.96$30.96523,700——
2020-08-11$30.55$30.55406,700——
2020-08-10$30.84$30.84309,900——
2020-08-07$31.21$31.21468,700——
2020-08-06$29.88$29.88277,100——
2020-08-05$30.38$30.38505,900——
2020-08-04$29.40$29.40484,700——
2020-08-03$28.66$28.66719,700——
2020-07-31$27.74$27.74711,000——
2020-07-30$29.75$29.75526,300——
2020-07-29$29.55$29.55573,400——
2020-07-28$28.95$28.95521,800——
2020-07-27$28.27$28.27443,500——
2020-07-24$27.74$27.74522,900——
2020-07-23$28.45$28.451,034,000——
2020-07-22$27.79$27.79505,000——
2020-07-21$26.26$26.26295,300——
2020-07-20$24.36$24.36251,000——
2020-07-17$24.93$24.93311,200——
2020-07-16$24.72$24.72184,800——
2020-07-15$24.93$24.93261,100——
2020-07-14$23.98$23.98180,800——
2020-07-13$23.01$23.01226,500——
2020-07-10$23.58$23.58243,800——
2020-07-09$22.65$22.65207,000——
2020-07-08$23.17$23.17179,400——
2020-07-07$22.61$22.61410,000——
2020-07-06$23.96$23.96737,400——
2020-07-02$23.14$23.14259,100——
2020-07-01$22.68$22.68268,600——
2020-06-30$22.39$22.39233,100——
2020-06-29$22.15$22.15405,900——
2020-06-26$22.11$22.11434,500——
2020-06-25$21.64$21.64257,000——
2020-06-24$21.43$21.43432,800——
2020-06-23$20.95$20.95323,300——
2020-06-22$20.69$20.69271,700——
2020-06-19$20.86$20.86505,700——
2020-06-18$21.55$21.55270,600——
2020-06-17$22.03$22.03220,200——
2020-06-16$21.35$21.35220,100——
2020-06-15$20.72$20.72210,100——
2020-06-12$20.34$20.34177,900——
2020-06-11$19.67$19.67238,800——
2020-06-10$21.31$21.31187,800——
2020-06-09$22.00$22.00261,500——
2020-06-08$22.58$22.58300,300——
2020-06-05$21.67$21.67398,000——
2020-06-04$21.48$21.48316,200——
2020-06-03$22.02$22.02518,800——
2020-06-02$19.96$19.96348,100——
2020-06-01$19.19$19.19361,400——
2020-05-29$19.03$19.03320,500——
2020-05-28$19.49$19.49226,800——
2020-05-27$20.64$20.64276,900——
2020-05-26$19.71$19.71251,600——
2020-05-22$18.67$18.67310,700——
2020-05-21$18.50$18.50526,600——
2020-05-20$16.84$16.84318,700——
2020-05-19$16.24$16.24389,500——
2020-05-18$16.40$16.40356,900——
2020-05-15$16.16$16.16438,300——
2020-05-14$14.14$14.14146,800——
2020-05-13$13.76$13.76252,000——
2020-05-12$14.33$14.33243,900——
2020-05-11$15.60$15.60196,200——
2020-05-08$15.62$15.62219,100——
2020-05-07$14.57$14.57195,600——
2020-05-06$14.21$14.21226,900——
2020-05-05$14.11$14.11206,100——
2020-05-04$14.62$14.62297,100——
2020-05-01$13.69$13.69355,900——
2020-04-30$14.41$14.41420,800——
2020-04-29$14.09$14.09466,200——
2020-04-28$14.44$14.44477,400——
2020-04-27$13.98$13.98383,700——
2020-04-24$13.83$13.83453,400——
2020-04-23$12.98$12.98727,400——
2020-04-22$12.12$12.12205,500——
2020-04-21$11.52$11.52141,900——
2020-04-20$11.82$11.82413,100——
2020-04-17$11.48$11.48380,300——
2020-04-16$10.96$10.96267,900——
2020-04-15$10.90$10.90222,100——
2020-04-14$11.47$11.47340,300——
2020-04-13$11.22$11.22343,700——
2020-04-09$12.07$12.07322,800——
2020-04-08$10.15$10.15186,600——
2020-04-07$9.30$9.30253,100——
2020-04-06$9.34$9.34235,200——
2020-04-03$7.97$7.97232,600——
2020-04-02$8.61$8.61219,300——
2020-04-01$9.02$9.02283,000——
2020-03-31$10.42$10.42354,200——
2020-03-30$9.66$9.66273,200——
2020-03-27$9.20$9.20206,800——
2020-03-26$10.11$10.11250,400——
2020-03-25$9.48$9.48248,400——
2020-03-24$8.93$8.93212,200——
2020-03-23$7.87$7.87257,400——
2020-03-20$8.64$8.64645,400——
2020-03-19$9.37$9.37429,900——
2020-03-18$8.19$8.19313,000——
2020-03-17$9.20$9.20583,800——
2020-03-16$10.16$10.16384,200——
2020-03-13$10.52$10.52299,200——
2020-03-12$9.57$9.57242,100——
2020-03-11$12.08$12.08223,000——
2020-03-10$12.76$12.76174,100——
2020-03-09$12.92$12.92384,200——
2020-03-06$14.94$14.94226,500——
2020-03-05$15.49$15.49299,900——
2020-03-04$16.36$16.36268,300——
2020-03-03$15.67$15.67326,600——
2020-03-02$16.40$16.40272,500——
2020-02-28$16.93$16.93300,300——
2020-02-27$17.18$17.18320,800——
2020-02-26$17.94$17.94166,000——
2020-02-25$18.45$18.45232,200——
2020-02-24$19.67$19.67129,700——
2020-02-21$20.93$20.93172,200——
2020-02-20$21.45$21.45183,000——
2020-02-19$21.36$21.36231,800——
2020-02-18$21.10$21.10198,200——
2020-02-14$20.11$20.11165,400——
2020-02-13$20.81$20.81131,700——
2020-02-12$20.79$20.79243,000——
2020-02-11$20.52$20.52167,400——
2020-02-10$20.62$20.62238,600——
2020-02-07$20.17$20.17355,500——
2020-02-06$20.02$20.02228,400——
2020-02-05$20.34$20.34192,800——
2020-02-04$19.94$19.94290,500——
2020-02-03$20.05$20.05378,100——
2020-01-31$19.93$19.93256,800——
2020-01-30$19.94$19.94368,100——
2020-01-29$20.89$20.89239,900——
2020-01-28$21.18$21.18300,300——
2020-01-27$21.44$21.44399,100——
2020-01-24$21.88$21.88652,400——
2020-01-23$21.61$21.611,707,200——
2020-01-22$17.43$17.43237,000——
2020-01-21$17.48$17.48182,500——
2020-01-17$17.85$17.85130,100——
2020-01-16$17.77$17.77182,300——
2020-01-15$17.44$17.44214,500——
2020-01-14$17.13$17.13217,400——
2020-01-13$16.44$16.44198,500——
2020-01-10$16.02$16.02162,400——
2020-01-09$16.17$16.17123,700——
2020-01-08$16.42$16.42188,200——
2020-01-07$16.49$16.49156,600——
2020-01-06$16.67$16.67149,000——
2020-01-03$16.54$16.54169,000——
2020-01-02$16.80$16.80130,200——